Kenda Rubber Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	29.900	30.200	29.900	30.150	30.150	368,207
2024-01-26	29.600	29.900	29.600	29.850	29.850	420,715
2024-01-25	29.850	29.900	29.700	29.800	29.800	235,397
2024-01-24	29.500	29.850	29.500	29.850	29.850	357,384
2024-01-23	29.900	29.900	29.350	29.400	29.400	680,715
2024-01-22	29.800	29.800	29.500	29.550	29.550	515,954
2024-01-19	29.250	29.700	29.250	29.600	29.600	673,312
2024-01-18	29.450	29.600	29.300	29.300	29.300	714,468
2024-01-17	29.350	29.650	29.300	29.450	29.450	1,272,409
2024-01-16	30.150	30.150	29.550	29.600	29.600	1,449,448
2024-01-15	30.300	30.550	30.150	30.250	30.250	446,534
2024-01-12	30.300	30.450	30.200	30.350	30.350	444,549
2024-01-11	30.600	30.650	30.150	30.300	30.300	752,356
2024-01-10	30.950	30.950	30.500	30.600	30.600	443,679
2024-01-09	31.250	31.250	30.650	30.850	30.850	603,863
2024-01-08	31.150	31.350	30.900	31.000	31.000	616,081
2024-01-05	31.050	31.200	30.950	31.150	31.150	515,280
2024-01-04	31.300	31.400	30.950	31.050	31.050	669,950
2024-01-03	31.050	31.350	30.950	31.300	31.300	784,712
2024-01-02	30.900	31.200	30.800	31.050	31.050	514,104
2023-12-29	31.000	31.150	30.800	30.900	30.900	455,037
2023-12-28	31.050	31.100	30.700	31.050	31.050	895,418
2023-12-27	30.850	31.100	30.700	31.100	31.100	1,001,078
2023-12-26	30.850	31.000	30.700	30.850	30.850	393,886
2023-12-25	30.850	31.050	30.800	30.900	30.900	231,137
2023-12-22	31.300	31.350	30.750	30.850	30.850	703,760
2023-12-21	30.700	31.300	30.700	31.250	31.250	936,433
2023-12-20	30.750	30.850	30.500	30.750	30.750	774,883
2023-12-19	30.900	30.900	30.450	30.500	30.500	705,948
2023-12-18	30.750	31.050	30.650	30.850	30.850	500,769
2023-12-15	31.100	31.100	30.750	30.750	30.750	747,431
2023-12-14	30.900	31.300	30.700	31.000	31.000	828,079
2023-12-13	30.950	30.950	30.550	30.700	30.700	619,163
2023-12-12	30.900	31.150	30.700	30.900	30.900	625,221
2023-12-11	31.300	31.300	30.850	30.900	30.900	549,009
2023-12-08	31.550	31.600	31.100	31.200	31.200	623,755
2023-12-07	31.700	31.750	31.250	31.400	31.400	624,469
2023-12-06	31.400	31.750	31.400	31.700	31.700	878,838
2023-12-05	31.150	31.350	31.000	31.250	31.250	607,894
2023-12-04	31.700	32.000	31.100	31.100	31.100	969,899
2023-12-01	31.700	32.000	31.550	31.600	31.600	620,054
2023-11-30	32.050	32.050	31.600	31.700	31.700	971,572
2023-11-29	32.100	32.200	31.800	32.000	32.000	503,296
2023-11-28	31.500	32.250	31.500	32.050	32.050	1,472,457
2023-11-27	31.650	32.000	31.400	31.450	31.450	648,950
2023-11-24	31.600	31.800	31.500	31.600	31.600	759,983
2023-11-23	31.900	31.950	31.550	31.750	31.750	663,899
2023-11-22	31.850	32.400	31.700	31.850	31.850	857,670
2023-11-21	32.050	32.550	31.800	31.900	31.900	2,103,500
2023-11-20	31.500	31.900	31.100	31.900	31.900	1,626,237
2023-11-17	31.000	31.450	31.000	31.350	31.350	1,160,806
2023-11-16	31.300	31.350	30.900	30.950	30.950	1,294,232
2023-11-15	29.800	31.300	29.800	31.200	31.200	2,898,227
2023-11-14	29.600	29.900	29.600	29.750	29.750	406,540
2023-11-13	29.600	29.650	29.500	29.600	29.600	363,469
2023-11-10	29.300	29.600	29.300	29.400	29.400	231,058
2023-11-09	29.600	29.600	29.300	29.500	29.500	157,891
2023-11-08	29.450	29.650	29.350	29.550	29.550	315,575
2023-11-07	29.400	29.450	29.300	29.300	29.300	500,838
2023-11-06	29.350	29.500	29.200	29.450	29.450	267,540

← NewerPage 12 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-14	0.5250 TWD
2022-09-05	1.0000 TWD
2021-08-26	1.0000 TWD
2020-09-02	0.4160 TWD
2019-08-27	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.